MOEX IT (MOEXIT)

MOEXIT
🏛️ Russische Föderation →
2,144.83
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 2,255.04 2,255.77 2,255.04 2,255.14 218,958.8K
09:51 2,255.87 2,255.87 2,255.52 2,255.59 858.6K
09:52 2,255.81 2,257.10 2,255.79 2,257.10 2,475.3K
09:53 2,256.06 2,256.53 2,256.06 2,256.07 1,696.1K
09:54 2,256.18 2,256.95 2,255.78 2,256.95 1,210.9K
09:55 2,257.05 2,257.05 2,256.55 2,256.93 817.3K
09:56 2,257.01 2,257.17 2,257.01 2,257.17 348.8K
09:57 2,257.15 2,257.15 2,256.63 2,256.63 1,857.3K
09:58 2,256.68 2,257.84 2,256.68 2,257.84 3,814.3K
09:59 2,257.24 2,257.24 2,256.94 2,257.17 2,424.5K
10:00 2,257.00 2,258.07 2,257.00 2,257.48 11,633.9K
10:01 2,257.41 2,257.41 2,256.01 2,256.89 8,379.1K
10:02 2,258.08 2,258.59 2,257.92 2,258.59 8,567.9K
10:03 2,258.82 2,259.83 2,258.63 2,259.55 3,019.9K
10:04 2,259.91 2,259.91 2,259.70 2,259.70 2,853.8K
10:05 2,258.55 2,258.55 2,258.35 2,258.36 2,064.3K
10:06 2,258.11 2,258.36 2,257.96 2,257.96 955.8K
10:07 2,257.69 2,259.27 2,257.69 2,259.27 7,828.8K
10:08 2,259.70 2,259.70 2,258.65 2,258.89 2,758.0K
10:09 2,258.90 2,258.90 2,257.78 2,258.08 7,093.6K
10:10 2,258.04 2,258.54 2,258.04 2,258.43 1,936.7K
10:11 2,258.51 2,258.52 2,257.64 2,257.64 710.6K
10:12 2,258.12 2,258.12 2,257.60 2,257.63 2,343.7K
10:13 2,257.62 2,257.62 2,256.96 2,256.96 4,662.5K
10:14 2,257.40 2,257.40 2,256.56 2,256.67 2,539.0K
10:15 2,256.96 2,256.96 2,255.68 2,255.68 2,849.0K
10:16 2,256.23 2,256.23 2,255.48 2,255.68 8,179.9K
10:17 2,255.77 2,256.08 2,255.70 2,255.70 3,141.3K
10:18 2,255.52 2,255.52 2,254.65 2,255.16 16,077.9K
10:19 2,254.71 2,254.71 2,254.05 2,254.20 2,633.5K
10:20 2,254.01 2,254.01 2,253.58 2,253.58 4,553.4K
10:21 2,253.77 2,253.77 2,252.63 2,252.63 2,120.7K
10:22 2,252.24 2,252.92 2,251.77 2,252.92 4,407.9K
10:23 2,252.08 2,252.17 2,251.85 2,252.17 5,476.4K
10:24 2,251.84 2,252.99 2,251.84 2,252.99 2,176.6K
10:25 2,253.79 2,253.79 2,252.37 2,252.37 4,838.3K
10:26 2,251.98 2,253.14 2,251.98 2,252.80 811.9K
10:27 2,252.38 2,252.97 2,251.93 2,251.93 2,544.9K
10:28 2,251.89 2,252.26 2,251.56 2,252.17 1,705.7K
10:29 2,252.28 2,253.69 2,252.28 2,253.69 3,199.2K
10:30 2,253.60 2,253.63 2,252.97 2,253.06 1,614.8K
10:31 2,253.30 2,253.30 2,252.32 2,252.32 1,479.1K
10:32 2,252.84 2,254.94 2,252.15 2,254.94 7,882.2K
10:33 2,257.03 2,259.30 2,257.03 2,259.30 19,802.9K
10:34 2,257.73 2,258.34 2,257.71 2,258.34 2,778.1K
10:35 2,258.90 2,258.90 2,258.39 2,258.39 1,686.6K
10:36 2,258.58 2,258.76 2,257.31 2,257.31 7,481.7K
10:37 2,257.90 2,258.53 2,257.90 2,258.33 1,630.0K
10:38 2,258.27 2,258.27 2,258.09 2,258.21 2,061.2K
10:39 2,258.45 2,258.50 2,258.21 2,258.21 362.9K
10:40 2,258.02 2,258.02 2,257.82 2,257.85 737.7K
10:41 2,258.05 2,258.77 2,258.04 2,258.77 2,695.3K
10:42 2,258.76 2,258.98 2,258.25 2,258.25 1,535.1K
10:43 2,257.89 2,257.89 2,257.60 2,257.60 4,207.4K
10:44 2,258.92 2,259.01 2,258.73 2,259.01 4,253.9K
10:45 2,259.21 2,259.21 2,258.71 2,258.71 785.0K
10:46 2,258.70 2,259.06 2,258.70 2,258.98 2,399.5K
10:47 2,258.56 2,258.56 2,257.54 2,257.54 775.3K
10:48 2,258.78 2,258.80 2,258.65 2,258.65 1,311.8K
10:49 2,259.43 2,259.68 2,259.43 2,259.68 3,657.1K
10:50 2,259.47 2,259.97 2,259.47 2,259.87 3,836.7K
10:51 2,260.00 2,260.00 2,258.73 2,258.73 1,961.7K
10:52 2,259.01 2,259.01 2,258.04 2,258.91 3,606.9K
10:53 2,258.95 2,258.95 2,258.52 2,258.52 1,543.8K
10:54 2,258.86 2,259.20 2,258.86 2,259.19 1,135.5K
10:55 2,258.92 2,259.68 2,258.92 2,259.64 3,512.6K
10:56 2,259.54 2,259.68 2,258.97 2,258.97 3,048.6K
10:57 2,258.03 2,258.53 2,257.81 2,258.53 2,264.2K
10:58 2,258.14 2,258.73 2,258.14 2,258.73 3,487.7K
10:59 2,258.86 2,259.26 2,258.86 2,259.26 887.9K
11:00 2,258.62 2,258.91 2,258.62 2,258.87 1,706.4K
11:01 2,258.78 2,258.78 2,258.45 2,258.45 1,635.5K
11:02 2,258.84 2,259.05 2,258.58 2,258.58 2,796.4K
11:03 2,258.93 2,258.97 2,258.26 2,258.37 1,150.5K
11:04 2,258.46 2,258.98 2,258.46 2,258.91 2,527.6K
11:05 2,258.72 2,258.72 2,258.26 2,258.26 891.8K
11:06 2,258.26 2,258.32 2,258.20 2,258.20 1,444.8K
11:07 2,258.14 2,258.84 2,258.14 2,258.81 930.8K
11:08 2,258.75 2,258.77 2,258.15 2,258.15 1,041.7K
11:09 2,258.09 2,258.44 2,258.09 2,258.44 3,362.6K
11:10 2,258.59 2,258.59 2,257.07 2,257.07 1,261.3K
11:11 2,257.09 2,257.64 2,257.02 2,257.64 645.3K
11:12 2,257.80 2,258.24 2,257.80 2,258.24 6,582.9K
11:13 2,258.94 2,258.94 2,258.31 2,258.31 1,713.1K
11:14 2,258.33 2,259.19 2,258.33 2,259.19 1,378.1K
11:15 2,258.69 2,258.89 2,257.96 2,257.96 5,347.8K
11:16 2,257.76 2,258.05 2,257.52 2,257.52 2,655.2K
11:17 2,257.74 2,257.77 2,257.68 2,257.68 2,222.1K
11:18 2,257.55 2,257.64 2,257.42 2,257.63 2,141.8K
11:19 2,257.57 2,257.74 2,257.37 2,257.74 5,608.1K
11:20 2,258.01 2,258.01 2,257.65 2,257.65 563.7K
11:21 2,257.81 2,258.97 2,257.81 2,258.97 3,014.3K
11:22 2,259.13 2,259.72 2,259.13 2,259.72 2,308.2K
11:23 2,259.87 2,260.85 2,259.48 2,260.85 25,674.5K
11:24 2,264.33 2,265.12 2,263.51 2,265.12 28,021.7K
11:25 2,265.67 2,265.67 2,263.95 2,263.95 9,187.2K
11:26 2,263.84 2,264.50 2,263.33 2,263.33 6,994.7K
11:27 2,262.73 2,263.28 2,262.15 2,263.28 4,760.4K
11:28 2,262.92 2,263.43 2,262.71 2,263.43 4,018.4K
11:29 2,263.89 2,264.50 2,263.89 2,264.30 7,269.0K
11:30 2,264.15 2,264.80 2,264.15 2,264.80 7,412.5K
11:31 2,264.40 2,264.65 2,263.77 2,263.77 636.5K
11:32 2,263.79 2,263.88 2,263.79 2,263.82 1,523.1K
11:33 2,263.74 2,263.74 2,263.33 2,263.39 3,346.8K
11:34 2,263.31 2,263.56 2,263.31 2,263.37 831.8K
11:35 2,263.51 2,263.76 2,263.51 2,263.70 1,922.4K
11:36 2,263.71 2,263.71 2,263.44 2,263.46 6,394.5K
11:37 2,263.41 2,263.62 2,263.36 2,263.62 7,734.5K
11:38 2,263.64 2,263.64 2,262.85 2,263.07 6,188.0K
11:39 2,262.87 2,262.87 2,262.49 2,262.61 4,769.1K
11:40 2,262.39 2,262.39 2,261.77 2,262.03 1,913.7K
11:41 2,262.03 2,262.25 2,261.53 2,262.25 3,612.6K
11:42 2,261.95 2,262.55 2,261.95 2,262.55 645.0K
11:43 2,262.55 2,262.70 2,262.31 2,262.39 1,527.6K
11:44 2,262.24 2,262.31 2,262.24 2,262.31 1,947.6K
11:45 2,261.99 2,263.24 2,261.89 2,263.24 3,099.2K
11:46 2,263.27 2,263.39 2,263.25 2,263.39 1,005.2K
11:47 2,263.38 2,263.45 2,263.18 2,263.18 565.6K
11:48 2,263.26 2,263.42 2,263.26 2,263.34 848.9K
11:49 2,263.54 2,264.30 2,263.54 2,263.96 1,344.1K
11:50 2,263.10 2,263.10 2,261.99 2,262.43 3,186.0K
11:51 2,262.36 2,262.36 2,262.19 2,262.27 1,902.3K
11:52 2,262.32 2,262.44 2,262.32 2,262.44 497.6K
11:53 2,262.56 2,262.56 2,261.90 2,262.04 1,988.9K
11:54 2,262.77 2,263.40 2,262.77 2,263.34 1,262.5K
11:55 2,263.10 2,263.10 2,262.65 2,262.65 867.7K
11:56 2,262.71 2,263.10 2,262.71 2,263.10 701.2K
11:57 2,263.08 2,263.08 2,262.70 2,262.97 996.0K
11:58 2,263.01 2,263.19 2,262.85 2,262.85 2,858.0K
11:59 2,262.72 2,262.74 2,262.60 2,262.74 657.1K
12:00 2,262.38 2,262.82 2,262.12 2,262.12 2,554.4K
12:01 2,262.32 2,262.48 2,262.16 2,262.34 1,808.0K
12:02 2,262.33 2,262.33 2,260.79 2,260.79 1,519.6K
12:03 2,260.37 2,260.61 2,260.34 2,260.61 2,519.5K
12:04 2,260.58 2,261.00 2,260.53 2,261.00 2,305.3K
12:05 2,260.94 2,260.96 2,260.55 2,260.57 1,308.6K
12:06 2,260.65 2,260.82 2,260.52 2,260.82 3,907.1K
12:07 2,260.79 2,260.79 2,260.31 2,260.48 2,244.0K
12:08 2,260.41 2,260.87 2,260.33 2,260.33 5,075.7K
12:09 2,260.23 2,260.77 2,260.23 2,260.69 1,079.2K
12:10 2,260.83 2,260.83 2,260.46 2,260.46 1,523.8K
12:11 2,260.47 2,260.51 2,260.38 2,260.51 371.2K
12:12 2,260.60 2,260.67 2,260.54 2,260.62 860.3K
12:13 2,260.33 2,260.33 2,259.85 2,259.85 1,555.9K
12:14 2,259.68 2,260.59 2,259.68 2,260.59 809.8K
12:15 2,261.66 2,261.84 2,261.66 2,261.66 2,485.3K
12:16 2,261.70 2,261.79 2,261.58 2,261.75 605.1K
12:17 2,261.62 2,261.70 2,261.38 2,261.38 647.1K
12:18 2,261.54 2,261.54 2,261.15 2,261.22 341.8K
12:19 2,261.17 2,261.17 2,261.08 2,261.08 689.1K
12:20 2,261.16 2,262.22 2,261.03 2,262.22 1,902.7K
12:21 2,262.13 2,262.25 2,262.02 2,262.25 1,831.0K
12:22 2,262.39 2,263.07 2,262.39 2,262.70 1,387.4K
12:23 2,263.15 2,263.31 2,262.92 2,263.25 3,012.3K
12:24 2,262.73 2,262.73 2,262.17 2,262.17 735.6K
12:25 2,262.19 2,262.85 2,262.19 2,262.80 1,072.5K
12:26 2,262.87 2,263.21 2,262.04 2,263.21 3,518.6K
12:27 2,262.90 2,263.17 2,262.79 2,263.17 887.9K
12:28 2,263.11 2,263.18 2,263.08 2,263.13 606.9K
12:29 2,263.18 2,263.18 2,262.72 2,262.76 606.3K
12:30 2,264.20 2,265.78 2,264.20 2,265.78 12,799.2K
12:31 2,265.66 2,265.72 2,265.51 2,265.51 1,388.8K
12:32 2,265.89 2,266.05 2,265.83 2,266.05 5,157.4K
12:33 2,265.78 2,265.78 2,265.16 2,265.18 2,232.4K
12:34 2,265.21 2,265.21 2,264.35 2,264.44 1,467.4K
12:35 2,264.79 2,264.94 2,264.72 2,264.72 1,146.0K
12:36 2,264.92 2,265.01 2,264.92 2,265.01 794.5K
12:37 2,264.84 2,264.87 2,264.77 2,264.84 406.5K
12:38 2,265.14 2,265.14 2,264.52 2,264.52 1,879.3K
12:39 2,264.34 2,264.34 2,263.49 2,263.49 2,322.0K
12:40 2,263.29 2,263.29 2,262.77 2,262.90 5,630.7K
12:41 2,262.92 2,263.45 2,262.75 2,263.45 5,823.7K
12:42 2,263.02 2,263.02 2,262.69 2,263.00 747.6K
12:43 2,262.94 2,263.88 2,262.94 2,263.88 479.6K
12:44 2,263.85 2,263.85 2,263.64 2,263.64 527.7K
12:45 2,263.70 2,263.91 2,263.63 2,263.63 987.4K
12:46 2,263.75 2,264.07 2,263.63 2,264.07 1,783.8K
12:47 2,263.86 2,263.91 2,263.80 2,263.91 422.0K
12:48 2,264.41 2,264.82 2,264.41 2,264.82 2,173.0K
12:49 2,265.15 2,265.92 2,265.15 2,265.31 9,203.8K
12:50 2,265.53 2,265.53 2,265.17 2,265.25 1,877.7K
12:51 2,265.14 2,265.58 2,265.04 2,265.58 566.8K
12:52 2,265.73 2,265.73 2,265.03 2,265.27 6,878.8K
12:53 2,265.01 2,265.05 2,264.85 2,265.01 945.1K
12:54 2,264.43 2,264.43 2,264.23 2,264.23 1,914.7K
12:55 2,264.13 2,264.16 2,263.78 2,263.78 756.5K
12:56 2,264.14 2,264.56 2,264.14 2,264.47 2,299.2K
12:57 2,264.56 2,264.56 2,264.13 2,264.32 438.6K
12:58 2,263.97 2,264.46 2,263.97 2,264.46 1,569.8K
12:59 2,264.18 2,264.52 2,264.18 2,264.52 435.0K
13:00 2,264.53 2,265.04 2,264.53 2,265.04 952.2K
13:01 2,265.34 2,265.34 2,265.06 2,265.29 470.5K
13:02 2,264.63 2,264.91 2,264.63 2,264.76 958.4K
13:03 2,264.96 2,265.44 2,264.96 2,265.21 1,296.1K
13:04 2,264.81 2,264.85 2,264.56 2,264.85 1,192.3K
13:05 2,264.77 2,264.81 2,264.57 2,264.65 467.9K
13:06 2,264.49 2,264.58 2,264.41 2,264.58 586.1K
13:07 2,264.52 2,264.52 2,264.20 2,264.20 943.5K
13:08 2,264.16 2,264.41 2,263.96 2,264.41 884.7K
13:09 2,264.32 2,264.53 2,264.12 2,264.12 962.3K
13:10 2,264.01 2,264.15 2,264.01 2,264.13 776.6K
13:11 2,264.24 2,264.39 2,263.97 2,264.39 395.8K
13:12 2,264.27 2,264.37 2,263.85 2,263.85 1,390.4K
13:13 2,263.87 2,264.05 2,263.87 2,264.05 4,906.1K
13:14 2,263.97 2,263.97 2,263.62 2,263.79 1,152.6K
13:15 2,263.75 2,263.75 2,263.17 2,263.35 1,531.2K
13:16 2,263.21 2,263.27 2,263.15 2,263.16 2,409.5K
13:17 2,263.10 2,263.11 2,263.03 2,263.11 394.7K
13:18 2,263.03 2,263.03 2,262.53 2,262.53 872.2K
13:19 2,262.59 2,262.59 2,262.41 2,262.57 256.2K
13:20 2,262.73 2,262.73 2,262.64 2,262.69 2,157.0K
13:21 2,262.49 2,262.75 2,262.37 2,262.37 1,541.9K
13:22 2,262.71 2,262.93 2,262.71 2,262.93 1,372.9K
13:23 2,262.84 2,262.96 2,262.26 2,262.26 880.2K
13:24 2,260.92 2,261.72 2,260.92 2,261.72 3,520.9K
13:25 2,261.73 2,261.87 2,261.58 2,261.87 1,131.3K
13:26 2,261.54 2,261.69 2,261.47 2,261.50 2,361.4K
13:27 2,261.42 2,261.84 2,261.42 2,261.84 1,406.4K
13:28 2,261.95 2,261.97 2,261.53 2,261.53 549.8K
13:29 2,261.77 2,261.77 2,261.24 2,261.30 360.4K
13:30 2,261.24 2,261.53 2,261.18 2,261.53 1,314.5K
13:31 2,261.80 2,262.97 2,261.80 2,262.17 4,661.4K
13:32 2,262.50 2,262.50 2,262.17 2,262.17 3,605.0K
13:33 2,262.11 2,262.11 2,261.68 2,261.68 838.3K
13:34 2,261.65 2,262.07 2,261.65 2,262.02 1,106.4K
13:35 2,262.42 2,262.56 2,262.24 2,262.56 473.3K
13:36 2,262.37 2,263.29 2,262.37 2,263.03 1,062.1K
13:37 2,263.21 2,263.77 2,263.21 2,263.77 873.8K
13:38 2,263.44 2,263.58 2,263.12 2,263.12 14,038.9K
13:39 2,263.30 2,263.56 2,263.30 2,263.46 444.9K
13:40 2,262.73 2,263.06 2,262.73 2,263.06 2,383.8K
13:41 2,263.05 2,263.18 2,263.05 2,263.18 430.5K
13:42 2,264.67 2,264.67 2,263.97 2,263.97 11,395.0K
13:43 2,263.99 2,263.99 2,263.92 2,263.98 934.4K
13:44 2,263.91 2,264.35 2,263.91 2,264.35 803.7K
13:45 2,264.18 2,264.26 2,264.04 2,264.26 314.9K
13:46 2,264.41 2,264.48 2,264.17 2,264.17 387.5K
13:47 2,263.78 2,263.93 2,263.38 2,263.93 1,842.8K
13:48 2,264.16 2,264.84 2,264.16 2,264.84 757.2K
13:49 2,264.09 2,264.65 2,263.98 2,263.98 5,862.4K
13:50 2,263.90 2,264.30 2,263.90 2,264.18 280.5K
13:51 2,263.85 2,264.35 2,263.85 2,264.31 579.3K
13:52 2,264.28 2,264.60 2,264.28 2,264.60 758.7K
13:53 2,264.52 2,264.55 2,264.30 2,264.30 2,063.0K
13:54 2,264.16 2,264.16 2,264.11 2,264.13 480.5K
13:55 2,263.88 2,263.91 2,263.84 2,263.84 394.5K
13:56 2,263.96 2,264.14 2,263.96 2,263.97 4,026.9K
13:57 2,264.25 2,264.33 2,264.22 2,264.29 1,710.4K
13:58 2,264.27 2,264.27 2,263.58 2,263.58 1,473.8K
13:59 2,263.50 2,263.96 2,263.50 2,263.90 3,095.8K
14:00 2,264.26 2,264.44 2,264.23 2,264.44 926.5K
14:01 2,264.45 2,264.45 2,264.27 2,264.33 843.4K
14:02 2,264.10 2,264.10 2,263.72 2,263.82 1,199.9K
14:03 2,263.88 2,264.18 2,263.88 2,264.18 388.8K
14:04 2,264.11 2,264.19 2,263.85 2,264.19 2,605.0K
14:05 2,264.11 2,264.41 2,264.11 2,264.41 4,245.2K
14:06 2,264.43 2,264.43 2,263.95 2,263.95 444.7K
14:07 2,263.94 2,263.94 2,263.47 2,263.59 455.2K
14:08 2,263.70 2,263.97 2,263.70 2,263.97 1,043.4K
14:09 2,264.11 2,264.11 2,263.95 2,263.95 1,246.4K
14:10 2,264.29 2,264.32 2,264.14 2,264.14 1,260.5K
14:11 2,264.02 2,264.49 2,263.18 2,263.18 7,624.2K
14:12 2,263.43 2,263.60 2,262.99 2,262.99 4,996.8K
14:13 2,263.05 2,263.33 2,263.05 2,263.32 1,531.9K
14:14 2,262.81 2,262.94 2,262.66 2,262.94 2,165.8K
14:15 2,262.82 2,263.64 2,262.82 2,263.49 8,532.6K
14:16 2,263.78 2,264.09 2,263.78 2,263.99 1,973.4K
14:17 2,264.57 2,264.57 2,264.20 2,264.20 1,115.2K
14:18 2,264.08 2,264.16 2,263.87 2,264.16 518.9K
14:19 2,264.25 2,264.54 2,264.25 2,264.54 588.5K
14:20 2,264.60 2,264.60 2,264.28 2,264.30 290.1K
14:21 2,263.91 2,264.79 2,263.91 2,264.61 902.6K
14:22 2,264.55 2,264.90 2,264.55 2,264.90 2,628.7K
14:23 2,265.02 2,265.14 2,264.97 2,265.14 5,669.3K
14:24 2,265.12 2,265.16 2,264.97 2,264.97 8,413.2K
14:25 2,264.96 2,264.98 2,264.60 2,264.60 1,170.7K
14:26 2,264.95 2,264.95 2,264.61 2,264.61 1,525.1K
14:27 2,264.67 2,264.67 2,264.45 2,264.67 2,258.1K
14:28 2,264.67 2,264.75 2,264.49 2,264.75 1,534.2K
14:29 2,264.77 2,264.77 2,264.64 2,264.70 1,308.8K
14:30 2,264.75 2,265.05 2,264.75 2,265.05 2,762.2K
14:31 2,265.54 2,265.84 2,265.39 2,265.84 6,131.1K
14:32 2,265.81 2,265.81 2,265.27 2,265.27 2,734.0K
14:33 2,265.36 2,266.18 2,265.36 2,266.04 3,687.7K
14:34 2,265.77 2,266.40 2,265.77 2,266.40 2,330.1K
14:35 2,266.29 2,266.41 2,266.25 2,266.32 1,723.8K
14:36 2,266.30 2,266.31 2,266.00 2,266.31 3,405.2K
14:37 2,266.37 2,266.37 2,265.92 2,265.92 4,966.8K
14:38 2,265.86 2,266.26 2,265.86 2,266.14 1,541.1K
14:39 2,266.15 2,266.54 2,266.15 2,266.54 768.0K
14:40 2,266.70 2,266.76 2,265.85 2,266.22 2,279.6K
14:41 2,266.34 2,266.39 2,265.97 2,266.10 2,333.3K
14:42 2,265.97 2,265.98 2,265.79 2,265.79 1,515.9K
14:43 2,266.59 2,266.77 2,266.41 2,266.41 2,219.5K
14:44 2,266.59 2,266.79 2,266.58 2,266.58 3,624.3K
14:45 2,266.28 2,267.32 2,266.28 2,267.32 1,729.7K
14:46 2,267.83 2,267.93 2,267.50 2,267.93 3,452.5K
14:47 2,267.65 2,268.05 2,267.52 2,267.95 4,311.8K
14:48 2,268.32 2,269.29 2,268.26 2,269.29 6,161.6K
14:49 2,269.20 2,269.20 2,268.93 2,268.93 3,139.7K
14:50 2,268.65 2,268.86 2,268.35 2,268.35 18,327.7K
14:51 2,268.75 2,268.84 2,268.51 2,268.51 5,669.6K
14:52 2,268.47 2,268.74 2,268.42 2,268.42 1,917.6K
14:53 2,268.81 2,269.27 2,268.37 2,269.27 9,037.1K
14:54 2,268.61 2,268.99 2,268.41 2,268.63 3,273.2K
14:55 2,268.39 2,268.59 2,267.79 2,267.79 2,494.1K
14:56 2,267.86 2,267.86 2,267.69 2,267.72 698.7K
14:57 2,267.21 2,267.33 2,267.03 2,267.33 2,150.3K
14:58 2,268.08 2,268.46 2,268.08 2,268.46 1,395.2K
14:59 2,268.49 2,269.39 2,268.37 2,269.39 4,445.3K
15:00 2,269.68 2,269.70 2,269.33 2,269.33 1,686.6K
15:01 2,268.90 2,268.95 2,268.51 2,268.51 3,938.6K
15:02 2,268.12 2,268.45 2,268.12 2,268.45 606.1K
15:03 2,268.22 2,268.46 2,268.15 2,268.46 242.1K
15:04 2,268.09 2,268.22 2,268.09 2,268.22 978.0K
15:05 2,268.23 2,268.40 2,268.23 2,268.40 1,352.9K
15:06 2,268.20 2,268.60 2,268.20 2,268.50 840.6K
15:07 2,268.41 2,268.41 2,268.16 2,268.16 3,804.0K
15:08 2,268.12 2,268.12 2,267.78 2,268.01 1,208.8K
15:09 2,267.99 2,268.17 2,267.99 2,268.17 2,361.8K
15:10 2,268.17 2,268.41 2,268.17 2,268.28 905.1K
15:11 2,268.39 2,268.46 2,268.28 2,268.28 1,085.7K
15:12 2,268.44 2,268.66 2,268.23 2,268.66 2,699.5K
15:13 2,268.92 2,269.14 2,268.92 2,268.92 2,356.5K
15:14 2,268.91 2,268.91 2,268.63 2,268.63 1,076.5K
15:15 2,268.97 2,268.98 2,268.84 2,268.84 302.8K
15:16 2,268.80 2,269.16 2,268.80 2,269.10 735.5K
15:17 2,269.00 2,269.13 2,269.00 2,269.07 8,726.2K
15:18 2,269.13 2,269.30 2,269.13 2,269.30 3,029.8K
15:19 2,269.50 2,269.52 2,269.39 2,269.39 6,368.8K
15:20 2,269.56 2,270.12 2,269.56 2,270.12 3,050.5K
15:21 2,270.07 2,270.44 2,270.07 2,270.44 7,254.2K
15:22 2,270.80 2,271.83 2,270.80 2,271.70 17,775.3K
15:23 2,271.97 2,271.97 2,271.64 2,271.74 10,319.1K
15:24 2,271.94 2,271.94 2,271.68 2,271.84 4,408.7K
15:25 2,271.19 2,271.85 2,270.72 2,271.85 3,610.1K
15:26 2,271.96 2,273.48 2,271.96 2,273.48 9,263.9K
15:27 2,273.17 2,273.47 2,272.79 2,272.79 9,887.1K
15:28 2,273.01 2,273.16 2,272.31 2,272.31 5,151.2K
15:29 2,272.63 2,272.81 2,271.81 2,272.81 8,179.5K
15:30 2,272.51 2,272.86 2,272.51 2,272.86 7,644.4K
15:31 2,272.45 2,272.45 2,272.14 2,272.14 1,060.8K
15:32 2,272.24 2,272.24 2,271.78 2,271.79 1,574.3K
15:33 2,271.74 2,271.87 2,271.22 2,271.22 636.6K
15:34 2,271.22 2,271.45 2,270.95 2,270.95 1,141.2K
15:35 2,271.03 2,271.12 2,270.87 2,270.87 1,710.1K
15:36 2,270.74 2,270.96 2,270.74 2,270.82 3,893.8K
15:37 2,271.36 2,271.65 2,271.36 2,271.65 1,885.5K
15:38 2,271.60 2,271.60 2,271.18 2,271.36 2,640.9K
15:39 2,271.21 2,271.43 2,271.21 2,271.43 465.2K
15:40 2,271.42 2,271.42 2,270.91 2,270.91 2,121.9K
15:41 2,270.97 2,271.09 2,270.83 2,270.98 435.2K
15:42 2,270.61 2,271.07 2,270.61 2,271.07 1,861.5K
15:43 2,271.38 2,271.38 2,271.24 2,271.24 1,734.1K
15:44 2,271.21 2,271.21 2,269.37 2,269.37 3,996.6K
15:45 2,269.75 2,270.22 2,269.50 2,269.50 1,434.2K
15:46 2,269.55 2,269.93 2,269.55 2,269.70 3,047.2K
15:47 2,270.30 2,270.62 2,270.30 2,270.62 2,553.3K
15:48 2,270.57 2,270.84 2,270.41 2,270.84 2,269.2K
15:49 2,270.97 2,271.00 2,270.81 2,270.96 1,073.9K
15:50 2,271.00 2,271.03 2,270.93 2,271.03 476.1K
15:51 2,270.89 2,271.01 2,270.72 2,271.01 2,123.9K
15:52 2,270.88 2,271.79 2,270.88 2,271.50 3,220.8K
15:53 2,271.56 2,272.02 2,271.56 2,272.02 4,102.3K
15:54 2,272.07 2,272.31 2,272.04 2,272.04 3,088.9K
15:55 2,272.16 2,272.31 2,271.80 2,272.31 1,591.5K
15:56 2,272.46 2,272.46 2,271.86 2,271.99 2,529.8K
15:57 2,272.35 2,272.35 2,272.23 2,272.27 3,379.0K
15:58 2,272.08 2,272.08 2,271.25 2,271.87 3,966.2K
15:59 2,271.70 2,271.93 2,271.49 2,271.49 2,598.9K
16:00 2,271.42 2,271.98 2,271.40 2,271.98 2,907.2K
16:01 2,271.95 2,272.14 2,271.70 2,271.97 3,420.7K
16:02 2,272.18 2,272.18 2,271.64 2,271.93 3,634.4K
16:03 2,271.97 2,272.10 2,271.72 2,272.10 1,544.8K
16:04 2,272.09 2,272.09 2,271.52 2,271.52 6,067.5K
16:05 2,271.25 2,271.39 2,270.87 2,271.39 1,715.6K
16:06 2,271.19 2,271.19 2,270.71 2,271.11 1,584.9K
16:07 2,270.61 2,271.58 2,270.61 2,271.58 2,709.4K
16:08 2,271.16 2,271.53 2,271.16 2,271.21 1,729.3K
16:09 2,271.55 2,271.55 2,270.90 2,270.90 474.6K
16:10 2,270.98 2,271.05 2,270.85 2,270.96 2,439.0K
16:11 2,270.93 2,270.93 2,270.58 2,270.58 600.0K
16:12 2,270.99 2,271.85 2,270.47 2,271.85 4,635.5K
16:13 2,271.66 2,271.79 2,271.66 2,271.79 2,024.5K
16:14 2,271.93 2,271.93 2,271.45 2,271.45 465.2K
16:15 2,271.67 2,271.82 2,271.64 2,271.82 1,514.1K
16:16 2,271.71 2,271.71 2,271.57 2,271.62 1,535.3K
16:17 2,271.83 2,271.83 2,271.27 2,271.62 1,078.3K
16:18 2,271.97 2,271.97 2,271.91 2,271.91 605.2K
16:19 2,271.72 2,271.87 2,271.37 2,271.37 2,337.9K
16:20 2,271.40 2,271.40 2,271.10 2,271.10 1,771.5K
16:21 2,270.86 2,270.98 2,270.82 2,270.82 632.1K
16:22 2,270.78 2,270.93 2,270.51 2,270.93 1,876.7K
16:23 2,270.71 2,270.71 2,270.54 2,270.71 606.5K
16:24 2,270.72 2,271.31 2,270.67 2,270.67 7,307.7K
16:25 2,270.99 2,271.09 2,270.51 2,270.51 747.9K
16:26 2,270.59 2,271.34 2,270.45 2,271.34 2,271.0K
16:27 2,271.81 2,271.81 2,271.66 2,271.66 2,250.5K
16:28 2,271.61 2,271.75 2,271.51 2,271.62 627.1K
16:29 2,271.68 2,271.84 2,271.66 2,271.84 1,249.8K
16:30 2,271.88 2,272.13 2,271.72 2,272.10 2,542.4K
16:31 2,272.32 2,272.51 2,272.32 2,272.36 2,131.0K
16:32 2,274.08 2,274.08 2,273.92 2,273.93 26,209.6K
16:33 2,274.13 2,274.13 2,273.92 2,274.11 1,209.1K
16:34 2,274.55 2,274.98 2,274.55 2,274.98 5,265.6K
16:35 2,275.30 2,277.06 2,275.30 2,277.06 17,365.1K
16:36 2,276.45 2,278.09 2,276.45 2,277.95 10,083.3K
16:37 2,278.01 2,278.35 2,278.01 2,278.35 6,718.0K
16:38 2,278.75 2,280.22 2,278.75 2,280.22 12,092.2K
16:39 2,280.87 2,281.14 2,280.18 2,280.18 24,415.4K
16:40 2,279.06 2,279.46 2,278.91 2,278.91 9,921.1K
16:41 2,278.97 2,279.75 2,278.97 2,279.32 5,323.4K
16:42 2,279.49 2,279.51 2,279.04 2,279.04 8,049.1K
16:43 2,278.85 2,278.90 2,278.65 2,278.90 5,788.4K
16:44 2,279.00 2,279.00 2,275.32 2,275.32 14,723.1K
16:45 2,275.53 2,276.07 2,275.53 2,275.82 5,222.4K
16:46 2,275.53 2,275.96 2,275.53 2,275.96 9,316.4K
16:47 2,276.26 2,276.91 2,276.21 2,276.91 2,297.0K
16:48 2,275.96 2,275.96 2,274.79 2,274.79 6,628.6K
16:49 2,275.58 2,275.70 2,275.28 2,275.50 2,740.5K
16:50 2,275.41 2,276.16 2,275.41 2,275.80 2,050.5K
16:51 2,276.35 2,276.80 2,276.35 2,276.80 2,347.8K
16:52 2,276.01 2,276.01 2,275.05 2,275.28 5,422.7K
16:53 2,275.53 2,275.53 2,274.32 2,274.49 2,629.1K
16:54 2,274.75 2,274.80 2,274.57 2,274.80 6,031.6K
16:55 2,274.75 2,274.96 2,274.17 2,274.26 2,082.1K
16:56 2,274.70 2,274.70 2,274.28 2,274.38 1,088.0K
16:57 2,274.34 2,274.45 2,274.24 2,274.45 1,441.4K
16:58 2,272.41 2,273.23 2,272.41 2,273.05 12,622.4K
16:59 2,273.34 2,273.74 2,273.21 2,273.74 2,675.5K
17:00 2,273.78 2,273.78 2,273.55 2,273.58 2,854.7K
17:01 2,273.09 2,273.09 2,272.87 2,272.91 27,500.0K
17:02 2,272.99 2,273.00 2,272.65 2,272.65 2,700.8K
17:03 2,272.56 2,272.99 2,272.55 2,272.99 3,546.3K
17:04 2,273.20 2,273.92 2,273.20 2,273.68 674.9K
17:05 2,273.59 2,273.67 2,273.47 2,273.67 5,919.1K
17:06 2,273.34 2,273.80 2,273.34 2,273.80 1,462.4K
17:07 2,273.45 2,273.74 2,273.44 2,273.74 3,033.1K
17:08 2,273.50 2,273.50 2,272.90 2,272.91 1,056.8K
17:09 2,271.36 2,272.23 2,271.13 2,272.23 20,737.4K
17:10 2,272.27 2,273.09 2,272.27 2,273.09 2,608.1K
17:11 2,273.11 2,273.37 2,273.11 2,273.37 1,045.8K
17:12 2,273.61 2,273.74 2,273.61 2,273.63 1,865.0K
17:13 2,273.74 2,273.80 2,273.74 2,273.80 1,567.8K
17:14 2,273.08 2,273.27 2,272.94 2,273.27 878.2K
17:15 2,273.42 2,273.74 2,273.25 2,273.25 1,229.6K
17:16 2,273.92 2,274.24 2,273.92 2,274.18 3,650.2K
17:17 2,274.25 2,274.28 2,274.25 2,274.28 312.6K
17:18 2,274.22 2,274.22 2,273.86 2,273.86 943.6K
17:19 2,273.69 2,273.69 2,273.20 2,273.20 1,195.8K
17:20 2,273.31 2,273.31 2,271.81 2,271.81 4,931.4K
17:21 2,272.09 2,272.09 2,271.32 2,271.58 2,677.0K
17:22 2,270.13 2,270.13 2,269.16 2,269.16 8,257.1K
17:23 2,269.42 2,269.42 2,268.29 2,268.29 5,522.4K
17:24 2,269.34 2,269.34 2,268.71 2,268.71 1,096.1K
17:25 2,268.71 2,268.71 2,268.13 2,268.67 3,506.2K
17:26 2,269.09 2,269.09 2,268.61 2,268.61 4,232.8K
17:27 2,268.70 2,269.05 2,268.70 2,269.05 646.7K
17:28 2,269.40 2,269.52 2,269.35 2,269.52 558.7K
17:29 2,269.93 2,269.93 2,269.48 2,269.87 1,118.6K
17:30 2,269.46 2,269.56 2,269.40 2,269.56 881.5K
17:31 2,269.62 2,270.76 2,269.62 2,270.60 5,722.3K
17:32 2,270.69 2,270.69 2,269.89 2,269.90 2,661.9K
17:33 2,269.17 2,270.98 2,269.17 2,270.98 2,592.1K
17:34 2,270.60 2,270.64 2,270.58 2,270.62 959.5K
17:35 2,270.45 2,270.58 2,269.89 2,269.89 1,315.8K
17:36 2,269.92 2,270.09 2,269.92 2,269.95 617.9K
17:37 2,271.27 2,271.27 2,270.41 2,270.41 5,459.8K
17:38 2,270.30 2,270.30 2,269.69 2,270.29 1,373.9K
17:39 2,270.25 2,270.43 2,269.91 2,269.91 1,350.8K
17:40 2,270.17 2,270.17 2,269.83 2,269.91 2,054.3K
17:41 2,269.96 2,270.33 2,269.96 2,270.22 410.0K
17:42 2,270.29 2,270.46 2,268.20 2,268.20 4,430.6K
17:43 2,269.20 2,269.78 2,269.20 2,269.57 2,374.9K
17:44 2,269.90 2,269.90 2,269.55 2,269.55 2,970.5K
17:45 2,269.71 2,269.82 2,269.59 2,269.81 355.2K
17:46 2,269.90 2,270.15 2,269.90 2,270.15 460.8K
17:47 2,270.29 2,270.34 2,270.05 2,270.05 468.3K
17:48 2,269.78 2,270.04 2,269.78 2,270.04 1,333.3K
17:49 2,269.98 2,270.01 2,269.79 2,269.79 1,849.9K
17:50 2,269.79 2,269.79 2,268.82 2,269.12 3,047.2K
17:51 2,268.97 2,269.14 2,268.21 2,268.21 3,043.0K
17:52 2,268.60 2,268.67 2,267.95 2,267.95 1,074.6K
17:53 2,268.63 2,268.63 2,268.15 2,268.15 2,156.2K
17:54 2,268.54 2,268.83 2,268.51 2,268.83 755.3K
17:55 2,269.24 2,269.52 2,269.24 2,269.49 848.2K
17:56 2,269.81 2,269.81 2,269.68 2,269.77 1,977.1K
17:57 2,269.71 2,269.71 2,269.20 2,269.20 751.4K
17:58 2,269.20 2,269.29 2,269.08 2,269.11 1,304.1K
17:59 2,269.06 2,269.06 2,268.32 2,268.32 1,087.1K
18:00 2,268.48 2,269.14 2,268.28 2,269.14 1,162.0K
18:01 2,269.60 2,269.73 2,269.41 2,269.73 2,147.5K
18:02 2,269.99 2,270.26 2,269.99 2,270.26 2,325.4K
18:03 2,270.41 2,270.88 2,270.41 2,270.67 1,277.7K
18:04 2,271.30 2,271.30 2,270.38 2,270.95 2,063.2K
18:05 2,270.91 2,271.46 2,270.85 2,271.36 1,436.7K
18:06 2,271.69 2,271.69 2,271.29 2,271.29 395.0K
18:07 2,271.01 2,271.01 2,270.44 2,270.45 1,116.4K
18:08 2,270.07 2,270.21 2,269.89 2,269.89 12,754.8K
18:09 2,270.15 2,270.15 2,270.12 2,270.12 1,203.2K
18:10 2,270.49 2,270.54 2,270.37 2,270.37 879.4K
18:11 2,270.67 2,270.67 2,270.00 2,270.19 692.4K
18:12 2,269.77 2,270.82 2,269.77 2,270.82 1,717.5K
18:13 2,270.80 2,270.86 2,270.39 2,270.44 1,556.8K
18:14 2,270.38 2,270.39 2,270.27 2,270.27 430.6K
18:15 2,270.13 2,270.13 2,269.70 2,269.70 956.6K
18:16 2,270.22 2,270.75 2,270.22 2,270.75 4,643.9K
18:17 2,270.95 2,271.05 2,270.95 2,270.98 1,599.7K
18:18 2,271.01 2,271.28 2,271.01 2,271.15 827.6K
18:19 2,271.21 2,271.21 2,270.52 2,270.52 9,104.4K
18:20 2,271.03 2,271.74 2,270.94 2,271.74 13,449.1K
18:21 2,272.90 2,272.90 2,272.10 2,272.10 4,191.6K
18:22 2,270.96 2,271.58 2,270.91 2,271.32 3,110.8K
18:23 2,271.27 2,271.33 2,271.06 2,271.06 1,667.2K
18:24 2,271.09 2,271.29 2,271.09 2,271.09 1,156.2K
18:25 2,271.01 2,271.44 2,271.01 2,271.44 313.2K
18:26 2,271.53 2,271.53 2,270.25 2,270.25 3,232.8K
18:27 2,271.01 2,271.11 2,270.36 2,270.36 4,428.0K
18:28 2,270.07 2,270.55 2,270.07 2,270.14 6,231.9K
18:29 2,270.38 2,270.38 2,269.79 2,269.79 18,314.3K
18:30 2,269.90 2,270.08 2,269.63 2,270.08 2,760.9K
18:31 2,270.19 2,270.45 2,270.13 2,270.45 2,559.0K
18:32 2,270.45 2,271.06 2,270.45 2,271.06 1,220.5K
18:33 2,270.93 2,270.93 2,270.40 2,270.40 803.7K
18:34 2,270.48 2,270.91 2,270.08 2,270.68 2,564.4K
18:35 2,270.80 2,270.80 2,270.51 2,270.68 336.7K
18:36 2,269.54 2,269.61 2,269.47 2,269.61 715.4K
18:37 2,269.90 2,270.07 2,269.72 2,270.07 4,421.1K
18:38 2,270.09 2,270.11 2,269.62 2,269.91 515.6K
18:39 2,269.24 2,269.95 2,269.24 2,269.88 1,087.5K
18:40 2,269.34 2,269.34 2,269.34 2,269.34 41.1K
18:51 2,269.94 2,269.94 2,269.94 2,269.94 10,842.8K
23:49 2,269.94 2,269.94 2,269.94 2,269.94 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar